Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 284.40 288.00 283.00 287.50 18,700 +3.54(+1.25%)
May 27, 2004 282.20 284.98 282.00 283.96 19,200 +1.25(+0.44%)
May 26, 2004 282.00 286.00 281.61 282.71 11,000 +0.71(+0.25%)
May 25, 2004 278.50 282.49 276.10 282.00 25,200 +2.75(+0.98%)
May 24, 2004 279.75 280.00 278.00 279.25 7,500 -0.50(-0.18%)
May 21, 2004 280.55 283.00 278.00 279.75 36,700 -0.80(-0.29%)
May 20, 2004 282.00 282.00 280.54 280.55 10,400 -1.90(-0.67%)
May 19, 2004 284.00 284.00 281.98 282.45 17,700 -0.55(-0.19%)
May 18, 2004 283.00 284.00 280.50 283.00 10,400 +0.70(+0.25%)
May 17, 2004 284.00 284.00 282.00 282.30 14,800 -1.65(-0.58%)
May 14, 2004 284.00 285.50 283.00 283.95 10,700 +0.95(+0.34%)
May 13, 2004 284.25 284.25 282.00 283.00 13,900 -2.25(-0.79%)
May 12, 2004 283.10 286.00 281.50 285.25 28,900 +0.23(+0.08%)
May 11, 2004 285.90 287.00 285.00 285.02 17,600 +0.12(+0.04%)
May 10, 2004 283.15 286.00 282.00 284.90 19,700 -0.20(-0.07%)
May 07, 2004 288.25 290.00 285.10 285.10 14,400 -2.90(-1.01%)
May 06, 2004 290.00 290.00 286.10 288.00 13,400 -1.51(-0.52%)
May 05, 2004 291.50 291.50 285.39 289.51 21,700 -1.99(-0.68%)
May 04, 2004 294.77 294.77 289.10 291.50 16,600 -3.26(-1.11%)
May 03, 2004 293.01 295.00 293.01 294.76 23,500 +1.75(+0.60%)
Apr 30, 2004 293.00 294.90 292.77 293.01 9,500 +0.96(+0.33%)
Apr 29, 2004 293.25 293.26 290.50 292.05 9,400 -1.96(-0.67%)
Apr 28, 2004 296.00 297.00 294.00 294.01 7,900 -1.04(-0.35%)
Apr 27, 2004 297.50 298.24 295.05 295.05 13,200 -2.45(-0.82%)
Apr 26, 2004 298.90 299.50 296.00 297.50 10,500 +0.50(+0.17%)
Apr 23, 2004 298.00 298.37 297.00 297.00 12,400 -2.10(-0.70%)
Apr 22, 2004 294.10 300.95 293.60 299.10 7,500 +4.09(+1.39%)
Apr 21, 2004 297.50 298.19 294.10 295.01 4,100 -2.16(-0.73%)
Apr 20, 2004 297.80 298.49 297.00 297.17 2,300 -1.03(-0.35%)
Apr 19, 2004 299.95 300.00 297.25 298.20 11,300 -1.75(-0.58%)
Apr 16, 2004 298.70 299.99 297.84 299.95 7,700 +1.88(+0.63%)
Apr 15, 2004 299.98 300.24 294.02 298.07 23,700 -1.88(-0.63%)
Apr 14, 2004 299.00 300.01 298.00 299.95 16,900 -0.01(-0.00%)
Apr 13, 2004 300.51 300.99 299.95 299.96 13,700 -0.99(-0.33%)
Apr 12, 2004 300.00 301.22 298.00 300.95 12,200 +0.95(+0.32%)
Apr 08, 2004 300.00 302.00 299.10 300.00 7,200 -0.10(-0.03%)
Apr 07, 2004 301.50 303.45 299.00 300.10 11,900 -0.51(-0.17%)
Apr 06, 2004 301.00 303.00 299.00 300.61 17,000 +0.41(+0.14%)
Apr 05, 2004 298.00 301.00 298.00 300.20 33,100 +1.20(+0.40%)
Apr 02, 2004 295.00 299.99 295.00 299.00 29,600 +5.00(+1.70%)
Apr 01, 2004 286.90 295.75 286.02 294.00 38,900 +6.10(+2.12%)
Mar 31, 2004 280.45 287.90 280.17 287.90 21,300 +7.85(+2.80%)
Mar 30, 2004 278.50 282.00 278.50 280.05 21,600 +2.05(+0.74%)
Mar 29, 2004 279.95 280.00 278.00 278.00 10,500 -1.91(-0.68%)
Mar 26, 2004 278.50 279.97 278.00 279.91 6,300 +0.36(+0.13%)
Mar 25, 2004 278.45 280.40 278.00 279.55 5,400 +0.60(+0.22%)
Mar 24, 2004 275.50 278.95 275.03 278.95 14,100 +2.65(+0.96%)
Mar 23, 2004 275.50 279.00 275.10 276.30 7,300 +1.30(+0.47%)
Mar 22, 2004 277.00 277.95 275.00 275.00 5,300 -3.00(-1.08%)
Mar 19, 2004 278.61 279.50 277.05 278.00 3,000 -0.51(-0.18%)
Mar 18, 2004 277.75 280.50 277.75 278.51 3,200 +0.51(+0.18%)
Mar 17, 2004 277.50 279.50 277.50 278.00 3,200 +1.50(+0.54%)
Mar 16, 2004 275.00 279.00 275.00 276.50 11,200 +0.75(+0.27%)
Mar 15, 2004 276.43 276.50 272.00 275.75 14,100 -1.68(-0.61%)
Mar 12, 2004 279.76 279.76 276.00 277.43 9,200 -2.32(-0.83%)
Mar 11, 2004 281.00 281.00 279.75 279.75 4,000 -2.75(-0.97%)
Mar 10, 2004 281.25 284.00 281.25 282.50 3,400 +1.25(+0.44%)
Mar 09, 2004 284.00 284.00 280.50 281.25 4,300 -2.87(-1.01%)
Mar 08, 2004 287.50 288.11 283.00 284.12 14,500 -3.38(-1.18%)
Mar 05, 2004 286.80 287.74 286.78 287.50 15,300 +1.70(+0.59%)
Mar 04, 2004 281.01 286.50 281.00 285.80 13,600 +4.80(+1.71%)
Mar 03, 2004 284.25 284.25 280.50 281.00 20,300 -2.40(-0.85%)
Mar 02, 2004 280.00 285.00 280.00 283.40 32,100 +2.90(+1.03%)
Mar 01, 2004 273.10 281.97 272.60 280.50 29,300 +8.34(+3.06%)
Feb 27, 2004 272.46 274.91 270.25 272.16 19,000 -0.29(-0.11%)
Feb 26, 2004 266.00 272.50 266.00 272.45 18,800 +5.85(+2.19%)
Feb 25, 2004 268.00 268.45 266.00 266.60 18,800 -1.00(-0.37%)
Feb 24, 2004 268.50 269.35 267.25 267.60 5,900 -1.30(-0.48%)
Feb 23, 2004 269.38 270.00 267.52 268.90 22,500 +0.52(+0.19%)
Feb 20, 2004 267.10 268.99 266.10 268.38 18,700 +0.88(+0.33%)
Feb 19, 2004 267.50 267.50 265.75 267.50 13,600 -0.10(-0.04%)
Feb 18, 2004 268.50 268.50 266.68 267.60 8,600 -1.40(-0.52%)
Feb 17, 2004 270.00 270.00 267.05 269.00 16,900 -0.52(-0.19%)
Feb 13, 2004 271.60 271.60 269.10 269.52 16,400 -2.64(-0.97%)
Feb 12, 2004 275.00 275.00 272.15 272.16 14,100 -3.24(-1.18%)
Feb 11, 2004 275.90 275.90 272.04 275.40 17,400 +0.00(+0.00%)
Feb 10, 2004 276.45 276.50 275.00 275.40 22,700 -1.00(-0.36%)
Feb 09, 2004 275.16 277.90 275.16 276.40 8,600 +2.24(+0.82%)
Feb 06, 2004 275.00 275.95 274.00 274.16 8,100 -0.34(-0.12%)
Feb 05, 2004 276.00 276.00 272.00 274.50 17,100 -1.55(-0.56%)
Feb 04, 2004 275.50 276.70 275.50 276.05 12,600 -0.45(-0.16%)
Feb 03, 2004 271.73 277.90 271.73 276.50 16,600 +4.77(+1.76%)
Feb 02, 2004 272.39 273.57 271.20 271.73 18,300 +0.34(+0.13%)
Jan 30, 2004 266.10 271.45 266.00 271.39 17,600 +5.39(+2.03%)
Jan 29, 2004 270.00 270.00 264.76 266.00 23,600 -4.60(-1.70%)
Jan 28, 2004 275.10 275.10 270.60 270.60 10,400 -4.50(-1.64%)
Jan 27, 2004 273.90 276.45 273.50 275.10 8,600 +0.70(+0.26%)
Jan 26, 2004 272.00 275.00 271.00 274.40 11,500 +2.40(+0.88%)
Jan 23, 2004 268.00 272.00 268.00 272.00 13,700 +5.00(+1.87%)
Jan 22, 2004 267.05 267.56 265.98 267.00 5,800 -0.50(-0.19%)
Jan 21, 2004 268.40 269.50 267.10 267.50 15,800 -0.90(-0.34%)
Jan 20, 2004 271.00 271.50 266.01 268.40 9,400 -2.10(-0.78%)
Jan 16, 2004 270.40 272.45 269.00 270.50 23,400 +2.00(+0.74%)
Jan 15, 2004 263.50 269.00 263.50 268.50 23,900 +5.96(+2.27%)
Jan 14, 2004 263.40 265.50 261.60 262.54 25,700 +0.14(+0.05%)
Jan 13, 2004 260.60 264.00 260.05 262.40 21,900 +2.30(+0.88%)
Jan 12, 2004 261.00 261.00 259.50 260.10 28,000 -1.30(-0.50%)
Jan 09, 2004 260.50 261.90 259.50 261.40 23,400 +0.20(+0.08%)
Jan 08, 2004 264.77 264.77 261.20 261.20 20,100 -3.90(-1.47%)
Jan 07, 2004 263.07 265.90 261.25 265.10 19,400 +2.04(+0.78%)
Jan 06, 2004 263.00 264.00 258.88 263.06 23,200 +1.06(+0.40%)
Jan 05, 2004 256.50 262.00 256.50 262.00 30,100 +6.50(+2.54%)
Jan 02, 2004 252.51 256.27 252.00 255.50 40,900 +1.99(+0.78%)
Dec 31, 2003 251.50 253.95 251.05 253.51 20,900 +2.53(+1.01%)
Dec 30, 2003 250.11 253.95 250.11 250.98 29,700 -0.66(-0.26%)
Dec 29, 2003 252.00 253.50 251.50 251.64 18,300 -0.36(-0.14%)
Dec 26, 2003 250.26 252.00 250.00 252.00 6,500 +1.74(+0.70%)
Dec 24, 2003 251.45 252.42 250.26 250.26 6,100 -2.19(-0.87%)
Dec 23, 2003 252.00 252.45 251.50 252.45 5,000 +0.05(+0.02%)
Dec 22, 2003 252.50 253.50 251.50 252.40 16,600 +0.40(+0.16%)
Dec 19, 2003 254.20 254.20 250.73 252.00 19,200 -2.00(-0.79%)
Dec 18, 2003 252.00 253.75 251.54 254.00 9,500 +0.50(+0.20%)
Dec 17, 2003 253.00 253.00 251.01 253.50 8,500 +0.00(+0.00%)
Dec 16, 2003 251.25 253.50 251.25 253.50 20,700 +2.50(+1.00%)
Dec 15, 2003 256.75 256.75 251.00 251.00 18,400 -4.62(-1.81%)
Dec 12, 2003 255.00 257.50 254.36 255.62 12,300 -1.53(-0.59%)
Dec 11, 2003 257.75 257.75 255.50 257.15 6,200 -0.10(-0.04%)
Dec 10, 2003 257.07 257.70 256.50 257.25 9,100 -1.25(-0.48%)
Dec 09, 2003 256.85 258.50 256.10 258.50 11,400 +1.00(+0.39%)
Dec 08, 2003 258.75 260.00 257.50 257.50 10,200 -2.25(-0.87%)
Dec 05, 2003 260.00 260.25 258.51 259.75 7,800 -0.20(-0.08%)
Dec 04, 2003 260.75 262.00 259.00 259.95 28,100 -2.55(-0.97%)
Dec 03, 2003 264.75 264.75 263.10 262.50 11,200 -2.20(-0.83%)
Dec 02, 2003 262.00 264.70 261.75 264.70 24,300 +1.44(+0.55%)
Dec 01, 2003 258.75 264.00 257.50 263.26 28,000 +6.01(+2.34%)
Nov 28, 2003 257.50 257.75 254.60 257.25 11,100 -0.73(-0.28%)
Nov 26, 2003 257.50 258.50 257.50 257.98 7,900 -0.02(-0.01%)
Nov 25, 2003 256.85 258.00 256.85 258.00 12,700 +1.15(+0.45%)
Nov 24, 2003 256.50 256.85 255.10 256.85 9,500 +0.75(+0.29%)
Nov 21, 2003 257.24 257.50 254.99 256.10 12,200 +0.35(+0.14%)
Nov 20, 2003 256.19 257.25 255.50 255.75 11,800 +0.49(+0.19%)
Nov 19, 2003 253.26 256.50 252.50 255.26 8,500 +2.01(+0.79%)
Nov 18, 2003 255.50 256.00 253.00 253.25 17,500 -1.75(-0.69%)
Nov 17, 2003 251.50 255.00 249.90 255.00 17,300 +1.41(+0.56%)
Nov 14, 2003 252.60 253.50 252.60 253.59 11,500 -0.21(-0.08%)
Nov 13, 2003 252.50 255.34 252.00 253.80 61,200 +2.30(+0.91%)
Nov 12, 2003 250.01 252.56 249.50 251.50 18,900 +0.50(+0.20%)
Nov 11, 2003 251.50 251.50 248.10 251.00 19,000 +0.05(+0.02%)
Nov 10, 2003 254.00 254.00 250.50 250.95 21,300 -3.56(-1.40%)
Nov 07, 2003 256.25 257.00 254.00 254.51 13,900 -2.74(-1.07%)
Nov 06, 2003 255.50 256.00 255.50 257.25 14,400 +1.75(+0.68%)
Nov 05, 2003 254.05 254.05 252.50 255.50 20,800 +1.50(+0.59%)
Nov 04, 2003 254.05 254.05 253.00 254.00 32,457 +1.08(+0.43%)
Nov 03, 2003 254.00 254.03 252.28 252.92 29,260 +0.02(+0.01%)
Oct 31, 2003 250.94 253.00 250.90 252.90 38,500 +3.14(+1.26%)
Oct 30, 2003 250.09 250.09 249.01 249.76 6,800 +0.01(+0.00%)
Oct 29, 2003 245.45 252.00 245.45 249.75 48,100 +6.25(+2.57%)
Oct 28, 2003 250.00 251.40 240.00 243.50 94,700 -8.00(-3.18%)
Oct 27, 2003 255.95 255.95 250.00 251.50 26,900 -4.45(-1.74%)
Oct 24, 2003 259.00 259.00 251.00 255.95 66,300 -3.05(-1.18%)
Oct 23, 2003 266.10 266.50 255.08 259.00 61,800 -8.01(-3.00%)
Oct 22, 2003 260.00 267.25 259.50 267.01 60,500 -6.44(-2.36%)
Oct 21, 2003 272.50 273.45 272.50 273.45 12,500 +1.95(+0.72%)
Oct 20, 2003 270.00 271.75 269.41 271.50 7,600 +0.90(+0.33%)
Oct 17, 2003 273.25 273.25 270.00 270.60 6,300 +0.25(+0.09%)
Oct 16, 2003 268.00 271.50 269.31 270.35 12,200 +2.35(+0.88%)
Oct 15, 2003 268.50 269.25 268.00 268.00 8,200 -0.88(-0.33%)
Oct 14, 2003 269.00 271.00 268.88 268.88 7,600 +0.88(+0.33%)
Oct 13, 2003 266.60 268.25 267.25 268.00 8,200 +1.40(+0.53%)
Oct 10, 2003 266.95 267.00 266.00 266.60 16,100 +0.60(+0.23%)
Oct 09, 2003 269.40 270.24 266.00 266.00 9,600 -2.43(-0.91%)
Oct 08, 2003 269.25 269.25 269.25 268.43 14,200 -0.07(-0.03%)
Oct 07, 2003 268.01 268.00 266.86 268.50 16,400 +0.49(+0.18%)
Oct 06, 2003 271.00 271.23 268.01 268.01 14,500 -2.89(-1.07%)
Oct 03, 2003 271.26 271.26 269.50 270.90 15,900 +0.90(+0.33%)
Oct 02, 2003 271.27 271.30 269.29 270.00 11,400 -0.50(-0.18%)
Oct 01, 2003 269.25 271.00 269.15 270.50 14,000 +3.50(+1.31%)
Sep 30, 2003 270.50 270.50 267.00 267.00 12,800 -3.00(-1.11%)
Sep 29, 2003 266.50 269.50 266.50 270.00 6,700 +3.00(+1.12%)
Sep 26, 2003 269.98 270.85 267.00 267.00 10,400 -2.51(-0.93%)
Sep 25, 2003 269.00 270.52 268.60 269.51 15,200 +0.51(+0.19%)
Sep 24, 2003 273.39 273.39 268.50 269.00 13,400 -5.19(-1.89%)
Sep 23, 2003 274.50 277.00 274.00 274.19 14,700 -0.31(-0.11%)
Sep 22, 2003 275.00 275.00 274.25 274.50 4,400 +0.42(+0.15%)
Sep 19, 2003 275.45 276.00 273.00 274.08 18,300 -0.44(-0.16%)
Sep 18, 2003 273.50 275.50 273.50 274.52 5,500 -0.48(-0.17%)
Sep 17, 2003 271.50 274.96 271.00 275.00 17,400 +3.50(+1.29%)
Sep 16, 2003 270.00 271.78 270.00 271.50 22,400 +1.52(+0.56%)
Sep 15, 2003 273.50 273.50 269.50 269.98 34,300 -4.01(-1.46%)
Sep 12, 2003 275.50 275.50 273.50 273.99 9,900 -1.01(-0.37%)
Sep 11, 2003 272.50 275.00 271.10 275.00 8,200 +2.50(+0.92%)
Sep 10, 2003 272.00 274.50 270.00 272.50 11,700 -0.30(-0.11%)
Sep 09, 2003 274.00 274.00 271.25 272.80 9,900 -1.20(-0.44%)
Sep 08, 2003 273.00 275.50 273.00 274.00 7,300 +0.76(+0.28%)
Sep 05, 2003 276.15 276.15 273.00 273.24 10,100 -0.96(-0.35%)
Sep 04, 2003 274.44 274.95 271.15 274.20 8,900 -0.24(-0.09%)
Sep 03, 2003 269.00 274.50 269.00 274.44 17,200 +5.44(+2.02%)
Sep 02, 2003 268.77 269.77 264.00 269.00 23,800 +0.25(+0.09%)
Aug 29, 2003 268.00 268.75 267.60 268.75 16,500 +0.10(+0.04%)
Aug 28, 2003 272.53 273.50 268.39 268.65 12,200 -3.84(-1.41%)
Aug 27, 2003 271.75 272.59 270.25 272.49 16,300 +0.74(+0.27%)
Aug 26, 2003 268.30 271.75 264.94 271.75 17,900 +3.45(+1.29%)
Aug 25, 2003 272.00 272.20 267.50 268.30 10,800 -4.10(-1.51%)
Aug 22, 2003 273.50 274.00 272.00 272.40 8,100 -0.49(-0.18%)
Aug 21, 2003 276.00 276.59 272.63 272.89 22,100 -3.26(-1.18%)
Aug 20, 2003 278.45 278.45 275.30 276.15 11,500 -2.30(-0.83%)
Aug 19, 2003 278.90 278.90 277.00 278.45 11,200 -0.55(-0.20%)
Aug 18, 2003 276.30 279.00 276.30 279.00 11,800 +1.70(+0.61%)
Aug 15, 2003 275.50 277.30 275.50 277.30 2,200 +2.36(+0.86%)
Aug 14, 2003 272.50 277.05 272.50 274.94 16,600 +2.44(+0.90%)
Aug 13, 2003 273.06 273.90 272.00 272.50 17,200 -0.51(-0.19%)
Aug 12, 2003 271.00 273.50 270.20 273.01 10,000 +2.06(+0.76%)
Aug 11, 2003 270.01 272.00 270.00 270.95 8,400 +0.95(+0.35%)
Aug 08, 2003 271.00 271.90 269.99 270.00 17,700 -0.50(-0.18%)
Aug 07, 2003 271.00 271.00 269.00 270.50 13,100 -0.50(-0.18%)
Aug 06, 2003 269.50 273.50 269.50 271.00 29,700 +1.95(+0.72%)
Aug 05, 2003 271.50 271.50 269.05 269.05 49,000 -1.71(-0.63%)
Aug 04, 2003 270.00 270.76 269.30 270.76 12,500 +1.46(+0.54%)
Aug 01, 2003 271.00 271.00 267.50 269.30 15,500 -1.19(-0.44%)
Jul 31, 2003 271.00 273.25 268.00 270.49 68,700 +0.54(+0.20%)
Jul 30, 2003 269.75 272.50 268.00 269.95 26,200 +1.95(+0.73%)
Jul 29, 2003 268.00 268.23 266.75 268.00 15,100 +0.05(+0.02%)
Jul 28, 2003 265.00 268.00 265.00 267.95 9,800 +3.20(+1.21%)
Jul 25, 2003 264.00 265.00 263.00 264.75 16,900 +1.25(+0.47%)
Jul 24, 2003 262.75 266.00 262.75 263.50 12,800 +0.25(+0.09%)
Jul 23, 2003 265.90 268.20 262.00 263.25 34,300 -1.74(-0.66%)
Jul 22, 2003 263.50 265.00 263.50 264.99 8,800 -0.27(-0.10%)
Jul 21, 2003 268.00 268.01 264.90 265.26 19,100 -3.74(-1.39%)
Jul 18, 2003 269.20 269.60 267.10 269.00 12,800 +0.70(+0.26%)
Jul 17, 2003 269.85 269.85 268.05 268.30 16,100 -1.55(-0.57%)
Jul 16, 2003 268.88 269.98 267.55 269.85 29,300 +0.95(+0.35%)
Jul 15, 2003 266.75 268.96 265.51 268.90 14,600 +3.15(+1.19%)
Jul 14, 2003 263.00 266.50 263.00 265.75 26,600 +4.38(+1.68%)
Jul 11, 2003 261.50 262.00 260.01 261.37 8,400 +0.75(+0.29%)
Jul 10, 2003 260.50 262.50 260.05 260.62 32,900 -0.38(-0.15%)
Jul 09, 2003 259.95 261.00 259.19 261.00 15,400 +1.50(+0.58%)
Jul 08, 2003 259.45 260.25 257.44 259.50 7,600 +0.05(+0.02%)
Jul 07, 2003 257.00 259.50 256.80 259.45 23,000 +1.87(+0.73%)
Jul 03, 2003 257.00 258.00 255.05 257.58 21,300 -0.22(-0.09%)
Jul 02, 2003 255.50 258.50 255.00 257.80 31,500 +1.75(+0.68%)
Jul 01, 2003 255.25 256.50 252.05 256.05 14,900 +0.05(+0.02%)
Jun 30, 2003 252.20 256.00 251.50 256.00 31,800 +3.80(+1.51%)
Jun 27, 2003 252.00 253.00 251.00 252.20 11,900 +0.70(+0.28%)
Jun 26, 2003 250.80 251.97 250.00 251.50 10,900 +1.20(+0.48%)
Jun 25, 2003 249.78 250.30 248.10 250.30 20,700 +0.52(+0.21%)
Jun 24, 2003 250.02 250.75 249.00 249.78 16,800 -0.23(-0.09%)
Jun 23, 2003 252.75 253.50 248.50 250.01 15,200 -2.27(-0.90%)
Jun 20, 2003 253.01 253.01 252.00 252.28 10,300 -0.72(-0.28%)
Jun 19, 2003 255.00 255.98 252.55 253.00 24,400 -2.20(-0.86%)
Jun 18, 2003 255.85 257.00 253.10 255.20 29,000 -1.19(-0.46%)
Jun 17, 2003 260.40 261.12 256.00 256.39 14,100 -2.11(-0.82%)
Jun 16, 2003 257.25 260.00 257.25 258.50 11,600 +1.50(+0.58%)
Jun 13, 2003 257.50 257.50 255.50 257.00 9,900 -0.50(-0.19%)
Jun 12, 2003 256.25 257.50 256.25 257.50 8,100 +1.76(+0.69%)
Jun 11, 2003 254.00 255.90 253.30 255.74 7,500 +2.26(+0.89%)
Jun 10, 2003 252.00 253.70 252.00 253.48 7,100 +1.88(+0.75%)
Jun 09, 2003 255.10 255.10 251.00 251.60 17,400 -4.46(-1.74%)
Jun 06, 2003 256.25 257.90 256.00 256.06 12,100 +0.25(+0.10%)
Jun 05, 2003 256.00 256.00 254.50 255.81 12,900 -1.59(-0.62%)
Jun 04, 2003 254.21 257.40 249.50 257.40 56,500 +3.20(+1.26%)
Jun 03, 2003 255.00 256.26 253.60 254.20 26,500 -1.55(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.